Get the Stockscreener App
19.90
0.51%
0.10
After Hours:
19.94
0.04
+0.20%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Plains All American Pipeline, L Stock (PAA) Price History
The historical daily chart and data for Plains All American Pipeline, L stock (PAA), adjusted for splits and dividends, show that the latest closing stock price as of February 03, 2025, is $19.90.
- Plains All American Pipeline, L all-time high stock price is $61.09, occurred on September 09, 2014.
- The lowest Plains All American Pipeline, L stock price recorded was $3.00 on March 18, 2020. Since then, Plains All American Pipeline, L's stock price has risen over 563.33% to $19.90 now.
- The 52-week high stock price for PAA is $21.00, representing a 5.53% increase from the current share price, occurred on January 22, 2025.
- The 52-week low stock price for PAA is $15.03, indicating a -24.50% decrease from the current share price, occurred on February 09, 2024.
- The closing price of Plains All American Pipeline, L (PAA) stock in the beginning of 2024 was $9.77. The stock closed the year at $11.76, a gain of over 20.37% for the year.
The table below shows more information about PAA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 03, 2025 | $20.11 | $19.45 | $0.655 | 4,155,385.0 | +0.51% |
| Jan 31, 2025 | $20.43 | $19.79 | $0.6399 | 7,495,193.0 | -5.53% |
| Jan 30, 2025 | $20.96 | $20.44 | $0.52 | 13,186,722.0 | +1.55% |
| Jan 29, 2025 | $20.73 | $20.47 | $0.26 | 3,719,154.0 | +0.58% |
| Jan 28, 2025 | $20.52 | $20.18 | $0.34 | 4,834,206.0 | +1.74% |
| Jan 27, 2025 | $20.32 | $19.88 | $0.44 | 3,322,317.0 | -1.08% |
| Jan 24, 2025 | $20.75 | $20.33 | $0.425 | 2,517,424.0 | -0.88% |
| Jan 23, 2025 | $20.88 | $20.46 | $0.4191 | 2,821,119.0 | -0.10% |
| Jan 22, 2025 | $21.00 | $20.58 | $0.42 | 4,284,576.0 | +0.10% |
| Jan 21, 2025 | $20.80 | $20.16 | $0.6419 | 3,988,184.0 | +2.54% |
| Jan 17, 2025 | $20.35 | $20.02 | $0.33 | 2,985,330.0 | -0.50% |
| Jan 16, 2025 | $20.29 | $19.40 | $0.89 | 5,150,524.0 | +4.19% |
| Jan 15, 2025 | $19.66 | $19.35 | $0.31 | 4,032,952.0 | -0.26% |
| Jan 14, 2025 | $19.60 | $19.05 | $0.55 | 4,679,608.0 | +2.05% |
| Jan 13, 2025 | $19.19 | $18.87 | $0.3231 | 3,059,303.0 | +0.69% |
| Jan 10, 2025 | $19.31 | $18.81 | $0.50 | 5,185,838.0 | +0.80% |
| Jan 08, 2025 | $18.80 | $17.71 | $1.09 | 8,839,002.0 | +6.24% |
| Jan 07, 2025 | $17.79 | $17.59 | $0.20 | 3,043,632.0 | +0.28% |
Plains All American Pipeline, L Stock (PAA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Plains All American Pipeline, L stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PAA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Plains All American Pipeline, L stock price history provides a foundation for understanding how the company's stock has evolved over time.
Plains All American Pipeline, L Stock (PAA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $20.11 | $19.45 | $0.655 | 8,310,770.0 | +0.51% |
| Jan, 2025 | $21.00 | $17.05 | $3.95 | 96,604,196.0 | +15.93% |
Plains All American Pipeline, L Stock (PAA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.67 | $16.53 | $2.14 | 74,318,609.0 | -9.86% |
| Nov, 2024 | $18.83 | $16.26 | $2.57 | 74,476,552.0 | +14.75% |
| Oct, 2024 | $17.83 | $16.21 | $1.62 | 43,473,305.0 | -6.33% |
| Sep, 2024 | $18.15 | $16.95 | $1.20 | 43,497,114.0 | -3.18% |
| Aug, 2024 | $18.31 | $16.31 | $2.00 | 51,048,968.0 | -1.37% |
| Jul, 2024 | $19.17 | $17.76 | $1.41 | 42,549,465.0 | +1.85% |
| Jun, 2024 | $18.11 | $16.43 | $1.68 | 35,029,224.0 | +5.00% |
| May, 2024 | $17.83 | $16.67 | $1.16 | 54,246,797.0 | -1.28% |
| Apr, 2024 | $19.03 | $17.11 | $1.92 | 95,843,533.0 | -1.88% |
| Mar, 2024 | $17.64 | $16.45 | $1.19 | 48,221,757.0 | +6.94% |
| Feb, 2024 | $16.66 | $15.03 | $1.63 | 74,038,967.0 | +6.35% |
| Jan, 2024 | $16.36 | $15.13 | $1.23 | 61,868,154.0 | +1.91% |
Plains All American Pipeline, L Stock (PAA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.94 | $14.46 | $1.47 | 81,388,156.0 | -4.60% |
| Nov, 2023 | $16.04 | $15.05 | $0.985 | 61,118,062.0 | +4.82% |
| Oct, 2023 | $15.86 | $14.25 | $1.61 | 66,955,943.0 | -1.11% |
| Sep, 2023 | $16.05 | $14.65 | $1.40 | 101,084,520.0 | +0.46% |
| Aug, 2023 | $15.48 | $14.40 | $1.08 | 82,121,714.0 | +2.49% |
| Jul, 2023 | $15.11 | $13.88 | $1.23 | 65,764,996.0 | +5.53% |
| Jun, 2023 | $14.21 | $12.89 | $1.31 | 77,344,180.0 | +9.13% |
| May, 2023 | $13.78 | $12.07 | $1.71 | 85,493,442.0 | +0.16% |
| Apr, 2023 | $13.37 | $12.66 | $0.705 | 55,142,618.0 | +3.45% |
| Mar, 2023 | $13.49 | $11.28 | $2.21 | 112,380,098.0 | -5.89% |
| Feb, 2023 | $13.44 | $12.26 | $1.18 | 75,327,448.0 | +6.34% |
| Jan, 2023 | $12.98 | $11.40 | $1.58 | 95,552,333.0 | +5.95% |
2.51%
1.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):